Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Inc (TSX: SII )

62.51 +0.20 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 3.030 3.030 3.030 0 +0.04(+1.34%)
Jun 27, 2014 2.960 3.020 2.960 2.990 182,300 +0.03(+1.01%)
Jun 26, 2014 3.000 3.000 2.950 2.960 385,292 -0.04(-1.33%)
Jun 25, 2014 3.000 3.130 2.960 3.000 1,558,415 -0.26(-7.98%)
Jun 24, 2014 3.260 3.340 3.250 3.260 1,619,111 -0.01(-0.31%)
Jun 23, 2014 3.300 3.300 3.260 3.270 69,632 -0.03(-0.91%)
Jun 20, 2014 3.350 3.350 3.285 3.300 185,295 -0.02(-0.60%)
Jun 19, 2014 3.200 3.360 3.200 3.320 1,122,142 +0.12(+3.75%)
Jun 18, 2014 3.220 3.220 3.170 3.200 93,222 -0.04(-1.23%)
Jun 17, 2014 3.260 3.260 3.220 3.240 89,227 -0.03(-0.92%)
Jun 16, 2014 3.370 3.370 3.210 3.270 237,000 -0.10(-2.97%)
Jun 13, 2014 3.250 3.380 3.230 3.370 114,464 +0.11(+3.37%)
Jun 12, 2014 3.260 3.290 3.200 3.260 273,994 -0.04(-1.21%)
Jun 11, 2014 3.210 3.300 3.210 3.300 84,976 +0.06(+1.85%)
Jun 10, 2014 3.250 3.250 3.190 3.240 103,498 +0.01(+0.31%)
Jun 06, 2014 3.160 3.230 3.160 3.230 94,061 +0.05(+1.57%)
Jun 05, 2014 3.170 3.190 3.150 3.180 71,130 +0.00(+0.00%)
Jun 04, 2014 3.150 3.200 3.150 3.180 47,574 +0.01(+0.32%)
Jun 03, 2014 3.190 3.190 3.150 3.170 30,586 -0.03(-0.94%)
Jun 02, 2014 3.210 3.230 3.140 3.200 95,788 -0.08(-2.44%)
May 30, 2014 3.120 3.310 3.100 3.280 218,912 +0.15(+4.79%)
May 29, 2014 3.130 3.140 3.060 3.130 127,209 +0.02(+0.64%)
May 28, 2014 3.210 3.210 3.080 3.110 63,481 -0.07(-2.20%)
May 27, 2014 3.200 3.240 3.170 3.180 241,039 -0.03(-0.93%)
May 26, 2014 3.220 3.250 3.210 3.210 40,636 -0.01(-0.31%)
May 23, 2014 3.200 3.240 3.190 3.220 27,652 +0.04(+1.26%)
May 22, 2014 3.180 3.240 3.170 3.180 26,509 +0.01(+0.32%)
May 21, 2014 3.200 3.210 3.170 3.170 103,148 -0.04(-1.25%)
May 20, 2014 3.230 3.250 3.210 3.210 139,827 -0.02(-0.62%)
May 16, 2014 3.230 3.230 3.230 0 -0.02(-0.62%)
May 15, 2014 3.290 3.320 3.230 3.250 179,430 -0.05(-1.52%)
May 14, 2014 3.250 3.360 3.250 3.300 265,494 +0.05(+1.54%)
May 13, 2014 3.250 3.280 3.240 3.250 62,973 +0.04(+1.25%)
May 12, 2014 3.200 3.290 3.200 3.210 43,945 +0.02(+0.63%)
May 09, 2014 3.200 3.240 3.180 3.190 57,817 -0.01(-0.31%)
May 08, 2014 3.210 3.230 3.180 3.200 45,689 -0.03(-0.93%)
May 07, 2014 3.300 3.340 3.210 3.230 54,233 -0.03(-0.92%)
May 06, 2014 3.250 3.280 3.230 3.260 46,403 +0.01(+0.31%)
May 05, 2014 3.260 3.340 3.240 3.250 37,934 -0.03(-0.91%)
May 02, 2014 3.300 3.390 3.240 3.280 312,366 -0.02(-0.61%)
May 01, 2014 3.250 3.360 3.250 3.300 65,529 +0.05(+1.54%)
Apr 30, 2014 3.250 3.250 3.200 3.250 38,550 -0.02(-0.61%)
Apr 29, 2014 3.220 3.330 3.220 3.270 53,693 +0.03(+0.93%)
Apr 28, 2014 3.200 3.240 3.200 3.240 46,193 +0.02(+0.62%)
Apr 25, 2014 3.210 3.260 3.180 3.220 76,399 +0.00(+0.00%)
Apr 24, 2014 3.210 3.250 3.180 3.220 188,866 -0.02(-0.62%)
Apr 23, 2014 3.240 3.320 3.230 3.240 70,833 -0.03(-0.92%)
Apr 22, 2014 3.250 3.270 3.190 3.270 39,975 +0.00(+0.00%)
Apr 21, 2014 3.230 3.320 3.200 3.270 47,866 -0.01(-0.30%)
Apr 17, 2014 3.280 3.280 3.280 0 +0.01(+0.31%)
Apr 16, 2014 3.190 3.280 3.130 3.270 105,514 +0.06(+1.87%)
Apr 15, 2014 3.190 3.230 3.100 3.210 247,967 -0.01(-0.31%)
Apr 14, 2014 3.190 3.240 3.160 3.220 56,533 +0.05(+1.58%)
Apr 11, 2014 3.210 3.220 3.160 3.170 82,130 -0.05(-1.55%)
Apr 10, 2014 3.150 3.240 3.110 3.220 97,587 +0.10(+3.21%)
Apr 09, 2014 3.170 3.230 3.110 3.120 204,129 -0.07(-2.19%)
Apr 08, 2014 3.350 3.370 3.130 3.190 249,966 -0.18(-5.34%)
Apr 07, 2014 3.400 3.400 3.330 3.370 66,048 -0.08(-2.32%)
Apr 04, 2014 3.350 3.450 3.300 3.450 194,181 +0.08(+2.37%)
Apr 03, 2014 3.440 3.440 3.335 3.370 185,428 -0.09(-2.60%)
Apr 02, 2014 3.570 3.570 3.440 3.460 225,841 -0.10(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.